10,536€
0,71%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,52 | 10,62 | 10,43 | 10,55 | 0,87% | - |
| 14.10.2025 | 10,02 | 10,51 | 10,02 | 10,46 | 3,48% | 34.069,00 |
| 13.10.2025 | 10,14 | 10,39 | 9,90 | 10,11 | 1,00% | 8.651,00 |
| 10.10.2025 | 10,09 | 10,37 | 9,90 | 10,01 | -0,66% | 30.419,00 |
| 09.10.2025 | 10,04 | 10,74 | 9,97 | 10,08 | -1,10% | 62.407,00 |
| 08.10.2025 | 9,93 | 10,29 | 9,93 | 10,19 | 1,72% | 19.314,00 |
| 07.10.2025 | 10,03 | 10,15 | 9,60 | 10,02 | -0,81% | 4.499,00 |
| 06.10.2025 | 9,80 | 10,15 | 9,78 | 10,10 | 3,15% | 24.466,00 |
| 03.10.2025 | 9,76 | 9,85 | 9,71 | 9,79 | -0,72% | 10.718,00 |
| 02.10.2025 | 9,66 | 9,86 | 9,51 | 9,86 | 2,35% | 12.946,00 |
| 01.10.2025 | 9,50 | 9,72 | 9,39 | 9,64 | 0,49% | 47.617,00 |
| 30.09.2025 | 9,84 | 9,84 | 9,41 | 9,59 | -1,66% | 29.681,00 |
| 29.09.2025 | 9,61 | 9,83 | 9,50 | 9,75 | 0,72% | 19.027,00 |
| 26.09.2025 | 9,67 | 9,91 | 9,64 | 9,68 | -0,89% | 20.709,00 |
| 25.09.2025 | 10,18 | 10,24 | 9,76 | 9,77 | -4,51% | 72.329,00 |
| 24.09.2025 | 10,33 | 10,41 | 10,19 | 10,23 | -2,78% | 28.320,00 |
| 23.09.2025 | 10,49 | 10,59 | 10,32 | 10,52 | 2,47% | 28.158,00 |
| 22.09.2025 | 10,71 | 10,71 | 10,23 | 10,27 | -3,06% | 12.098,00 |
| 19.09.2025 | 10,65 | 10,68 | 10,50 | 10,59 | -0,81% | 4.235,00 |
| 18.09.2025 | 10,79 | 10,79 | 10,64 | 10,68 | 1,10% | 16.685,00 |
| 17.09.2025 | 10,50 | 10,85 | 10,46 | 10,56 | 0,88% | 35.945,00 |
| 16.09.2025 | 10,59 | 10,71 | 10,31 | 10,47 | -2,06% | 11.060,00 |
| 15.09.2025 | 11,13 | 11,13 | 10,69 | 10,69 | -2,82% | 6.225,00 |
| 12.09.2025 | 10,99 | 11,08 | 10,99 | 11,00 | -0,49% | 26.531,00 |
| 11.09.2025 | 10,89 | 11,10 | 10,79 | 11,05 | 1,58% | 7.479,00 |
| 10.09.2025 | 11,05 | 11,12 | 10,80 | 10,88 | -0,40% | 2.049,00 |
| 09.09.2025 | 11,11 | 11,11 | 10,83 | 10,92 | -0,96% | 16.562,00 |
| 08.09.2025 | 11,24 | 11,24 | 10,99 | 11,03 | -0,83% | 12.727,00 |
| 05.09.2025 | 11,17 | 11,25 | 10,92 | 11,12 | 0,23% | 39.223,00 |
| 04.09.2025 | 11,67 | 11,68 | 11,03 | 11,10 | -3,66% | 30.888,00 |
| 03.09.2025 | 11,47 | 12,00 | 11,47 | 11,52 | 1,44% | 4.961,00 |
| 02.09.2025 | 11,65 | 11,65 | 11,11 | 11,35 | -1,83% | 23.166,00 |
| 01.09.2025 | 11,60 | 11,70 | 11,45 | 11,57 | 1,46% | 12.015,00 |
| 29.08.2025 | 11,33 | 11,40 | 11,25 | 11,40 | 0,41% | 26.169,00 |
| 28.08.2025 | 11,38 | 11,38 | 11,24 | 11,35 | 0,04% | 19.492,00 |
| 27.08.2025 | 11,31 | 11,42 | 11,27 | 11,35 | 0,98% | 4.787,00 |
| 26.08.2025 | 11,06 | 11,24 | 11,06 | 11,24 | 0,52% | 1.272,00 |
| 25.08.2025 | 11,65 | 11,65 | 11,10 | 11,18 | -3,19% | 19.940,00 |
| 22.08.2025 | 10,83 | 11,55 | 10,80 | 11,55 | 6,57% | 37.994,00 |
| 21.08.2025 | 10,95 | 11,00 | 10,78 | 10,84 | -1,29% | 14.493,00 |
| 20.08.2025 | 11,17 | 11,49 | 10,92 | 10,98 | -3,55% | 48.732,00 |
| 19.08.2025 | 11,29 | 11,46 | 11,16 | 11,38 | 0,73% | 14.074,00 |
| 18.08.2025 | 11,15 | 11,39 | 11,15 | 11,30 | 0,55% | 31.497,00 |
| 15.08.2025 | 11,04 | 11,29 | 10,98 | 11,24 | 2,65% | 11.218,00 |
| 14.08.2025 | 11,09 | 11,20 | 10,88 | 10,95 | -2,30% | 14.511,00 |
| 13.08.2025 | 10,96 | 11,22 | 10,96 | 11,21 | 1,39% | 45.396,00 |
| 12.08.2025 | 10,00 | 11,06 | 9,97 | 11,05 | 10,71% | 105.541,00 |
| 11.08.2025 | 9,83 | 10,06 | 9,83 | 9,99 | -0,39% | 2.651,00 |
| 08.08.2025 | 10,13 | 10,14 | 9,95 | 10,02 | -0,06% | 25.616,00 |
| 07.08.2025 | 9,97 | 10,16 | 9,97 | 10,03 | 0,36% | 19.857,00 |
| 06.08.2025 | 10,12 | 10,14 | 9,90 | 9,99 | 0,20% | 14.273,00 |
| 05.08.2025 | 9,76 | 10,00 | 9,64 | 9,97 | 2,61% | 7.917,00 |
| 04.08.2025 | 9,72 | 9,76 | 9,58 | 9,72 | 2,09% | 12.962,00 |
| 01.08.2025 | 10,30 | 10,30 | 9,41 | 9,52 | -5,32% | 23.126,00 |
| 31.07.2025 | 10,07 | 10,19 | 9,96 | 10,06 | 1,07% | 24.329,00 |
| 30.07.2025 | 9,81 | 10,10 | 9,81 | 9,95 | 0,51% | 69.725,00 |
| 29.07.2025 | 10,17 | 10,17 | 9,90 | 9,90 | -0,85% | 22.850,00 |
| 28.07.2025 | 9,81 | 9,99 | 9,81 | 9,99 | 1,57% | 19.212,00 |
| 25.07.2025 | 9,70 | 9,97 | 9,70 | 9,83 | 0,49% | 15.039,00 |
| 24.07.2025 | 10,85 | 10,90 | 9,68 | 9,78 | -9,21% | 113.062,00 |
| 23.07.2025 | 10,76 | 10,83 | 10,70 | 10,78 | 1,79% | 29.803,00 |
| 22.07.2025 | 10,66 | 10,66 | 10,44 | 10,59 | 0,34% | 8.365,00 |
| 21.07.2025 | 10,88 | 10,88 | 10,55 | 10,55 | -1,59% | 31.462,00 |
| 18.07.2025 | 10,81 | 10,81 | 10,46 | 10,72 | -0,70% | 3.973,00 |
| 17.07.2025 | 10,51 | 11,12 | 10,48 | 10,80 | 2,51% | 52.654,00 |
| 16.07.2025 | 10,36 | 10,63 | 10,22 | 10,53 | 0,46% | 25.904,00 |
| 15.07.2025 | 10,66 | 10,67 | 10,48 | 10,48 | -0,96% | 16.366,00 |
| 14.07.2025 | 10,48 | 10,59 | 10,33 | 10,59 | 1,01% | 10.010,00 |
| 11.07.2025 | 11,20 | 11,21 | 10,46 | 10,48 | -6,58% | 65.832,00 |
| 10.07.2025 | 9,70 | 11,22 | 9,70 | 11,22 | 14,48% | 148.830,00 |
| 09.07.2025 | 9,90 | 10,12 | 9,73 | 9,80 | -1,52% | 57.171,00 |
| 08.07.2025 | 9,91 | 10,16 | 9,91 | 9,95 | 0,73% | 9.490,00 |
| 07.07.2025 | 9,82 | 10,06 | 9,76 | 9,88 | 0,80% | 33.132,00 |
| 04.07.2025 | 9,89 | 10,00 | 9,70 | 9,80 | -1,00% | 3.189,00 |
| 03.07.2025 | 10,00 | 10,12 | 9,88 | 9,90 | 0,39% | 11.773,00 |
| 02.07.2025 | 9,95 | 9,96 | 9,81 | 9,86 | 0,47% | 1.945,00 |
| 01.07.2025 | 9,54 | 9,91 | 9,48 | 9,82 | 2,71% | 31.450,00 |
| 30.06.2025 | 9,80 | 9,80 | 9,54 | 9,56 | 0,06% | 22.543,00 |
| 27.06.2025 | 9,68 | 9,71 | 9,50 | 9,55 | 0,34% | 7.390,00 |
| 26.06.2025 | 9,61 | 9,62 | 9,37 | 9,52 | 0,82% | 9.277,00 |
| 25.06.2025 | 9,95 | 9,95 | 9,41 | 9,44 | -3,72% | 8.642,00 |
| 24.06.2025 | 9,86 | 9,86 | 9,50 | 9,81 | 3,82% | 28.035,00 |
| 23.06.2025 | 9,36 | 9,45 | 8,96 | 9,45 | 3,26% | 23.061,00 |
| 20.06.2025 | 9,17 | 9,34 | 9,15 | 9,15 | 0,30% | 25.606,00 |
| 19.06.2025 | 9,29 | 9,35 | 8,90 | 9,12 | -0,88% | 4.787,00 |
| 18.06.2025 | 9,28 | 9,33 | 9,17 | 9,20 | 0,43% | 11.142,00 |
| 17.06.2025 | 9,42 | 9,43 | 9,16 | 9,16 | -2,43% | 6.657,00 |
| 16.06.2025 | 9,00 | 9,41 | 9,00 | 9,39 | 4,48% | 28.221,00 |
| 13.06.2025 | 9,12 | 9,18 | 8,96 | 8,99 | -4,31% | 19.006,00 |
| 12.06.2025 | 9,74 | 9,74 | 9,29 | 9,39 | -2,45% | 53.813,00 |
| 11.06.2025 | 10,35 | 10,35 | 9,57 | 9,63 | -6,69% | 10.196,00 |
| 10.06.2025 | 10,38 | 10,38 | 10,23 | 10,32 | -0,64% | 4.502,00 |
| 09.06.2025 | 10,30 | 10,47 | 10,30 | 10,38 | 1,13% | 2.069,00 |
| 06.06.2025 | 9,92 | 10,27 | 9,92 | 10,27 | 2,45% | 19.756,00 |
| 05.06.2025 | 10,11 | 10,11 | 9,86 | 10,02 | -0,24% | 9.455,00 |
| 04.06.2025 | 10,00 | 10,16 | 9,95 | 10,05 | -1,06% | 14.186,00 |
| 03.06.2025 | 10,06 | 10,15 | 9,86 | 10,15 | 2,05% | 6.779,00 |
| 02.06.2025 | 9,88 | 10,03 | 9,70 | 9,95 | -0,15% | 7.821,00 |
| 30.05.2025 | 10,06 | 10,06 | 9,93 | 9,97 | -0,35% | 1.087,00 |
| 29.05.2025 | 10,37 | 10,57 | 10,00 | 10,00 | -1,79% | 5.390,00 |